Market data

Select a section

JpMorgan ETFs (Ireland) Icav JPM Global Equity Multifactor Ucits ETF

(JPLG)
Sector: n/a
3,121.50p
27.25p 0.88
Last updated: 17:04:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 3,103.50p 3,124.00p 3,103.50p 3,121.50p 73,004
15/05/2025 3,063.50p 3,094.25p 3,055.50p 3,094.25p 1,303
14/05/2025 3,113.50p 3,097.00p 3,069.25p 3,069.25p 518
13/05/2025 3,113.50p 3,110.00p 3,098.75p 3,098.75p 389
12/05/2025 3,113.50p 3,122.00p 3,099.50p 3,099.50p 889
09/05/2025 3,061.00p 3,073.00p 3,052.00p 3,052.00p 735
08/05/2025 3,046.50p 3,076.36p 3,050.50p 3,062.75p 339
07/05/2025 3,046.50p 3,056.00p 3,043.50p 3,046.50p 6
06/05/2025 3,046.50p 3,068.50p 3,027.58p 3,045.50p 1,229
05/05/2025 3,046.50p 3,068.00p 3,040.00p 3,055.00p 3,946
02/05/2025 3,046.50p 3,068.00p 3,040.00p 3,055.00p 3,946
01/05/2025 3,029.00p 3,050.25p 3,013.00p 3,050.25p 4,321
30/04/2025 3,001.00p 3,012.50p 2,994.50p 3,008.25p 1,003
29/04/2025 3,001.00p 3,004.50p 2,989.00p 2,998.00p 414
28/04/2025 2,986.00p 2,999.50p 2,986.00p 2,989.00p 643
25/04/2025 3,003.50p 3,022.00p 2,986.52p 2,987.75p 3,548
24/04/2025 2,969.50p 2,992.75p 2,963.50p 2,992.75p 1,498
23/04/2025 3,000.50p 3,019.00p 2,987.00p 2,987.00p 1,853
22/04/2025 2,918.50p 2,948.50p 2,918.00p 2,946.25p 658
21/04/2025 2,973.00p 2,973.00p 2,941.00p 2,957.50p 5,085
18/04/2025 2,973.00p 2,973.00p 2,941.00p 2,957.50p 5,085
17/04/2025 2,973.00p 2,973.00p 2,941.00p 2,957.50p 5,085
16/04/2025 2,934.00p 2,976.25p 2,934.00p 2,972.25p 1,197
15/04/2025 2,975.00p 2,977.50p 2,960.50p 2,963.50p 742
14/04/2025 2,952.00p 2,973.00p 2,938.00p 2,955.75p 5,466
11/04/2025 2,893.50p 2,938.50p 2,878.00p 2,900.00p 176
10/04/2025 2,853.50p 3,026.00p 2,913.00p 2,913.00p 583
09/04/2025 2,853.50p 2,862.50p 2,783.50p 2,833.50p 897
08/04/2025 2,929.00p 2,967.50p 2,912.00p 2,922.00p 2,582
07/04/2025 2,865.50p 2,921.00p 2,732.45p 2,855.75p 4,154
04/04/2025 3,015.50p 3,027.50p 2,948.00p 2,948.00p 1,915
03/04/2025 3,132.00p 3,056.50p 3,022.00p 3,038.50p 340
02/04/2025 3,132.00p 3,151.50p 3,109.50p 3,130.25p 339
01/04/2025 3,132.00p 3,140.00p 3,125.48p 3,134.50p 36,042
31/03/2025 3,090.50p 3,115.75p 3,084.50p 3,115.75p 5,829
28/03/2025 3,136.50p 3,136.22p 3,111.00p 3,111.00p 67
27/03/2025 3,136.50p 3,148.00p 3,125.20p 3,133.50p 1,919
26/03/2025 3,130.00p 3,162.00p 3,145.50p 3,150.00p 568
25/03/2025 3,130.00p 3,153.00p 3,139.25p 3,139.25p 31
24/03/2025 3,130.00p 3,145.50p 3,120.50p 3,144.75p 595
21/03/2025 3,118.50p 3,130.50p 3,107.97p 3,119.25p 1,389
20/03/2025 3,140.50p 3,150.50p 3,117.50p 3,122.75p 7,592
19/03/2025 3,090.50p 3,121.25p 3,115.17p 3,121.25p 205
18/03/2025 3,090.50p 3,121.50p 3,108.00p 3,108.00p 486
17/03/2025 3,090.50p 3,115.50p 3,077.50p 3,115.50p 1,218
14/03/2025 3,071.00p 3,088.00p 3,055.00p 3,085.75p 3,778
13/03/2025 3,071.00p 3,072.50p 3,052.00p 3,052.25p 106
12/03/2025 3,132.50p 3,107.00p 3,060.00p 3,065.00p 969
11/03/2025 3,132.50p 3,149.50p 3,074.00p 3,074.00p 2,283
10/03/2025 3,131.00p 3,157.50p 3,107.00p 3,134.00p 2,878
07/03/2025 3,126.00p 3,132.00p 3,115.75p 3,115.75p 309
06/03/2025 3,126.00p 3,140.00p 3,115.00p 3,133.25p 2,275
05/03/2025 3,137.00p 3,155.00p 3,120.50p 3,120.50p 2,104
04/03/2025 3,230.00p 3,200.00p 3,150.00p 3,150.00p 236
03/03/2025 3,230.00p 3,245.00p 3,220.50p 3,220.50p 1,091
28/02/2025 3,221.00p 3,211.13p 3,199.98p 3,210.00p 1,499
27/02/2025 3,221.00p 3,228.50p 3,203.50p 3,218.50p 600
26/02/2025 3,221.00p 3,234.00p 3,218.50p 3,225.50p 83
25/02/2025 3,221.00p 3,232.50p 3,202.00p 3,211.25p 119
24/02/2025 3,232.00p 3,228.00p 3,207.00p 3,220.75p 740
21/02/2025 3,232.00p 3,232.00p 3,222.81p 3,224.00p 207
20/02/2025 3,228.50p 3,267.25p 3,194.25p 3,222.25p 0
19/02/2025 3,228.50p 3,239.00p 3,231.00p 3,237.75p 134
18/02/2025 3,228.50p 3,232.00p 3,217.53p 3,224.00p 1,891
17/02/2025 3,230.50p 3,240.00p 3,226.70p 3,229.50p 1,075
14/02/2025 3,243.50p 3,237.00p 3,228.25p 3,228.25p 112
13/02/2025 3,243.50p 3,245.39p 3,234.50p 3,235.50p 21
12/02/2025 3,243.50p 3,265.00p 3,243.50p 3,243.75p 354
11/02/2025 3,272.50p 3,283.50p 3,264.75p 3,264.75p 469
10/02/2025 3,266.50p 3,269.00p 3,258.07p 3,266.75p 4,710
07/02/2025 3,223.00p 3,272.00p 3,258.00p 3,260.00p 997
06/02/2025 3,223.00p 3,271.94p 3,256.00p 3,238.25p 199
05/02/2025 3,223.00p 3,238.25p 3,222.60p 3,238.25p 533
04/02/2025 3,235.50p 3,240.00p 3,223.50p 3,233.25p 148
03/02/2025 3,231.50p 3,243.00p 3,223.00p 3,239.25p 2,032
31/01/2025 3,253.50p 3,278.05p 3,269.00p 3,269.25p 1,237
30/01/2025 3,253.50p 3,264.00p 3,249.99p 3,262.50p 6,186
29/01/2025 3,240.50p 3,248.50p 3,236.50p 3,242.25p 1,922
28/01/2025 3,251.00p 3,254.00p 3,233.25p 3,233.25p 1,665
27/01/2025 3,220.00p 3,245.50p 3,220.00p 3,225.75p 3,647
24/01/2025 3,250.00p 3,276.00p 3,240.50p 3,240.50p 2,643
23/01/2025 3,269.50p 3,273.00p 3,260.00p 3,264.00p 1,717
22/01/2025 3,276.00p 3,281.00p 3,264.99p 3,270.25p 2,546
21/01/2025 3,276.00p 3,284.00p 3,269.50p 3,278.75p 108
20/01/2025 3,276.00p 3,277.50p 3,262.75p 3,262.75p 573
17/01/2025 3,276.00p 3,283.59p 3,270.84p 3,281.25p 2,329
16/01/2025 3,262.00p 3,262.00p 3,231.50p 3,227.25p 2,227
15/01/2025 3,224.00p 3,231.50p 3,206.50p 3,227.25p 575
14/01/2025 3,184.50p 3,210.56p 3,189.50p 3,198.75p 752
13/01/2025 3,184.50p 3,185.25p 3,175.50p 3,185.25p 105
10/01/2025 3,163.50p 3,190.56p 3,172.25p 3,172.25p 1,552
09/01/2025 3,163.50p 3,203.50p 3,185.50p 3,186.50p 504
08/01/2025 3,163.50p 3,165.50p 3,137.00p 3,163.50p 613
07/01/2025 3,159.00p 3,150.25p 3,123.91p 3,150.25p 4,094
06/01/2025 3,159.00p 3,161.50p 3,145.00p 3,153.25p 2,354
03/01/2025 3,125.50p 3,160.50p 3,147.00p 3,154.25p 117
02/01/2025 3,125.50p 3,161.50p 3,134.50p 3,161.50p 1,947
01/01/2025 3,125.50p 3,111.75p 3,094.50p 3,111.75p 17
31/12/2024 3,125.50p 3,111.75p 3,094.50p 3,111.75p 17
30/12/2024 3,125.50p 3,125.50p 3,106.00p 3,106.75p 1,709
27/12/2024 3,125.00p 3,147.00p 3,119.00p 3,119.00p 220
26/12/2024 3,132.50p 3,134.50p 3,119.93p 3,123.50p 979
25/12/2024 3,132.50p 3,134.50p 3,119.93p 3,123.50p 979
24/12/2024 3,132.50p 3,134.50p 3,119.93p 3,123.50p 979
23/12/2024 3,130.50p 3,130.50p 3,101.00p 3,116.00p 72
20/12/2024 3,090.50p 3,112.50p 3,070.50p 3,107.50p 456
19/12/2024 3,090.50p 3,096.00p 3,070.76p 3,090.25p 1,003
18/12/2024 3,139.50p 3,141.50p 3,127.64p 3,128.50p 418
17/12/2024 3,179.50p 3,143.31p 3,128.72p 3,131.00p 774
16/12/2024 3,179.50p 3,190.50p 3,161.50p 3,161.50p 462
13/12/2024 3,182.00p 3,197.50p 3,179.50p 3,179.50p 134
12/12/2024 3,180.00p 3,183.50p 3,169.73p 3,183.50p 4,110
11/12/2024 3,175.50p 3,190.00p 3,175.50p 3,180.00p 3,664
10/12/2024 3,220.50p 3,209.50p 3,185.54p 3,191.50p 230
09/12/2024 3,220.50p 3,227.50p 3,206.00p 3,206.00p 2,846
06/12/2024 3,266.50p 3,230.00p 3,221.25p 3,221.25p 1
05/12/2024 3,266.50p 3,245.00p 3,230.00p 3,230.00p 769
04/12/2024 3,266.50p 3,259.32p 3,239.25p 3,239.25p 7,811
03/12/2024 3,266.50p 3,275.45p 3,257.50p 3,259.00p 377
02/12/2024 3,262.00p 3,271.79p 3,259.42p 3,261.75p 9,226
29/11/2024 3,264.00p 3,272.00p 3,248.00p 3,261.75p 6,778
28/11/2024 3,264.00p 3,266.50p 3,261.38p 3,262.25p 234
27/11/2024 3,264.00p 3,275.50p 3,249.00p 3,249.00p 65
26/11/2024 3,266.00p 3,278.50p 3,259.88p 3,278.50p 2,626
25/11/2024 3,273.00p 3,285.50p 3,261.50p 3,279.25p 929
22/11/2024 3,265.50p 3,275.00p 3,265.50p 3,232.75p 343
21/11/2024 3,206.00p 3,232.75p 3,197.00p 3,232.75p 16
20/11/2024 3,177.00p 3,193.50p 3,179.75p 3,179.75p 333
19/11/2024 3,177.00p 3,200.00p 3,175.00p 3,196.00p 14,336
18/11/2024 3,182.50p 3,197.50p 3,182.50p 3,197.50p 1,004

Market data

Select a section